富邦金 (2881)-凱基-苗栗券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
73.5
漲跌
▲0.6
漲幅
+0.82%
成交量
11,702張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－凱基-苗栗券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-苗栗券商分點個股進出
凱基-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	5.1	73.00	0	0.00	73.50	5.1	16,921	0.03%
2024/05/21	11	72.69	0	0.00	72.90	11	16,866	0.07%
2024/05/20	1	74.00	10	74.10	73.80	-9	16,774	-0.05%
2024/05/17	10.1	74.90	1.1	74.80	74.60	9	16,753	0.05%
2024/05/16	0.2	73.81	36	74.44	73.90	-35.9	16,559	-0.22%
2024/05/15	0	0.00	5.2	73.90	73.80	-5.2	16,076	-0.03%
2024/05/14	0	71.00	0	0.00	71.20	0	15,585	0.00%
2024/05/13	5	71.00	4.3	71.39	71.50	0.7	15,535	0.00%
2024/05/10	1	71.80	2.3	71.33	71.80	-1.3	15,359	-0.01%
2024/05/09	10.1	69.70	10	70.10	69.90	0.1	14,925	0.00%
2024/05/08	2	69.85	0	0.00	69.90	2	14,769	0.01%
2024/05/07	0.1	69.80	0	0.00	69.90	0.1	14,815	0.00%
2024/05/06	0.1	69.80	16.7	69.55	70.00	-16.6	14,722	-0.11%
2024/05/03	0	0.00	1	69.00	69.00	-1	14,643	-0.01%
2024/05/02	0.1	69.10	0	0.00	69.00	0.1	14,623	0.00%
2024/04/29	0.1	69.30	2	69.30	69.40	-1.9	14,502	-0.01%
2024/04/25	0.2	66.30	0	0.00	66.40	0.2	14,183	0.00%
2024/04/22	0.1	66.10	0	0.00	66.20	0.1	14,818	0.00%
2024/04/19	1.1	65.14	0	0.00	65.00	1.1	14,682	0.01%
2024/04/17	10.3	65.91	0.1	66.40	66.00	10.2	14,158	0.07%
2024/04/16	2	66.20	0	0.00	65.70	2	14,009	0.01%
2024/04/12	6	67.88	0	0.00	67.80	6	13,827	0.04%
2024/04/11	2	68.45	0	0.00	68.40	2	13,737	0.01%
2024/04/10	2	69.50	0	0.00	69.20	2	13,540	0.01%
2024/04/09	0	0.00	1.5	69.84	70.00	-1.5	13,590	-0.01%
2024/04/08	1	68.73	0	0.00	68.70	1	13,482	0.01%
2024/04/03	0.6	69.10	0	0.00	68.60	0.6	13,479	0.00%
2024/03/28	5	69.24	0	0.00	69.30	5	13,306	0.04%
2024/03/25	17	69.12	0	0.00	69.00	17	13,373	0.13%
2024/03/22	2	69.30	0.3	69.50	69.60	1.7	13,255	0.01%
2024/03/21	0	0.00	4	70.20	70.70	-4	13,122	-0.03%
2024/03/20	0	0.00	3	70.00	69.60	-3	13,290	-0.02%
2024/03/19	0	0.00	0	69.50	69.80	0	13,945	0.00%
2024/03/18	1	69.40	3.3	69.39	69.50	-2.3	13,834	-0.02%
2024/03/14	0	0.00	10.2	70.49	70.70	-10.2	13,274	-0.08%
2024/03/13	1	69.50	0	0.00	69.90	1	13,016	0.01%
2024/03/11	1	69.10	1.1	69.11	69.20	-0.1	12,911	0.00%
2024/03/08	0	0.00	1.1	69.17	69.20	-1.1	12,838	-0.01%
2024/03/07	0	0.00	15.1	67.50	68.10	-15.1	12,575	-0.12%
2024/03/06	0.1	67.60	1	67.60	67.30	-1	12,463	-0.01%
2024/02/29	0	0.00	3.2	67.44	68.00	-3.2	12,846	-0.02%
2024/02/27	0	0.00	1.2	67.15	66.90	-1.2	12,588	-0.01%
2024/02/26	0	0.00	0.6	66.69	66.90	-0.6	12,529	0.00%
2024/02/22	0	0.00	3	66.30	66.50	-3	12,925	-0.02%
2024/02/21	0	0.00	4	66.40	66.30	-4	13,007	-0.03%
2024/02/05	0.2	64.50	0	0.00	64.70	0.2	12,987	0.00%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/29	0	0.00	2	64.70	64.80	-2	12,620	-0.02%
2024/01/25	0	0.00	1	64.40	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	1	64.40	64.40	-1	12,680	-0.01%
2024/01/22	2	63.10	0	0.00	63.20	2	12,692	0.02%
2024/01/18	0.1	62.30	0	0.00	62.30	0.1	12,575	0.00%
2024/01/17	0.3	62.90	0	0.00	62.30	0.3	12,378	0.00%
2024/01/16	1	63.20	0	0.00	63.20	1	12,011	0.01%
2024/01/15	0	0.00	1	64.10	64.10	-1	11,979	-0.01%
2024/01/12	0.1	63.91	0	0.00	64.10	0.1	12,266	0.00%
2024/01/08	0	0.00	11	64.50	64.10	-11	12,707	-0.09%
2024/01/05	7.2	63.21	0	63.60	63.20	7.2	12,586	0.06%
2024/01/04	2	63.70	0	0.00	63.50	2	12,612	0.02%
2024/01/03	7.2	63.97	0	0.00	63.70	7.2	12,742	0.06%
2024/01/02	2	64.45	0	0.00	64.60	2	12,604	0.02%
2023/12/29	0.1	64.60	0	0.00	64.80	0.1	12,693	0.00%
2023/12/28	0	0.00	1	64.80	64.90	-1	12,834	-0.01%
2023/12/27	0	0.00	6	64.50	64.60	-6	12,812	-0.05%
2023/12/25	0.3	63.60	0	0.00	63.70	0.3	12,845	0.00%
2023/12/21	3	63.13	0	0.00	63.40	3	13,057	0.02%
2023/12/20	2	63.90	0	0.00	63.60	2	13,042	0.02%
2023/12/19	1.2	64.07	1.4	63.94	63.90	-0.2	13,026	0.00%
2023/12/18	1	64.30	0	0.00	64.50	1	13,092	0.01%
2023/12/15	0.1	65.00	0	0.00	65.10	0.1	13,080	0.00%
2023/12/14	0	0.00	11.9	64.21	65.20	-11.9	12,662	-0.09%
2023/12/13	0.1	62.90	0	0.00	62.90	0.1	11,823	0.00%
2023/12/12	0.1	62.90	0	62.90	63.10	0.1	11,987	0.00%
2023/12/11	1	62.90	0	0.00	62.90	1	11,981	0.01%
2023/12/08	3	62.87	0	0.00	63.20	3	11,956	0.03%
2023/12/07	2	63.00	0.1	63.30	63.20	1.9	11,888	0.02%
2023/12/06	0	0.00	0	63.90	63.80	0	11,678	0.00%
2023/12/05	1	63.60	3	64.10	64.10	-2	11,639	-0.02%
2023/12/04	0	0.00	0.2	64.10	64.40	-0.2	11,562	0.00%
2023/11/29	5	63.74	0	0.00	63.70	5	11,359	0.04%
2023/11/27	1	63.40	0	0.00	63.50	1	11,505	0.01%
2023/11/22	0.1	64.40	0.2	64.40	64.60	-0.2	11,573	0.00%
2023/11/21	4	64.33	17	64.85	64.90	-13	11,556	-0.11%
2023/11/20	0	0.00	0.4	63.10	63.50	-0.4	11,121	0.00%
2023/11/16	0	0.00	3.1	62.80	62.90	-3.1	10,907	-0.03%
2023/11/15	0	0.00	2	62.20	62.70	-2	10,849	-0.02%
2023/11/14	0	0.00	2	61.80	61.70	-2	10,586	-0.02%
2023/11/09	2	61.50	0	0.00	61.70	2	11,043	0.02%
2023/11/07	0.1	61.20	0	0.00	61.50	0.1	11,421	0.00%
2023/11/06	0	0.00	3	61.70	61.50	-3	11,533	-0.03%
2023/11/03	0.1	61.20	0	0.00	61.30	0.1	11,525	0.00%
2023/11/02	0	0.00	3	60.90	60.90	-3	11,606	-0.03%
2023/11/01	0	0.00	1	60.00	60.00	-1	11,598	-0.01%
2023/10/31	1	59.80	5	60.00	60.10	-4	11,596	-0.03%
2023/10/30	1	60.20	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0	0.00	1.1	60.01	60.30	-1.1	12,134	-0.01%
2023/10/25	3	60.23	0	0.00	60.00	3	12,502	0.02%
2023/10/24	0	0.00	2.6	59.72	59.90	-2.6	12,831	-0.02%
2023/10/23	3.2	59.81	0	0.00	59.90	3.2	12,972	0.02%
2023/10/20	1.1	60.78	0	0.00	60.70	1.1	12,837	0.01%
2023/10/19	0.1	61.20	1	61.10	61.00	-0.9	12,622	-0.01%
2023/10/18	1.9	61.07	0	0.00	61.40	1.9	12,692	0.01%
2023/10/16	0	0.00	5	60.80	61.00	-5	13,008	-0.04%
2023/10/13	5.9	61.01	0	0.00	60.90	5.9	13,435	0.04%
2023/10/12	0.4	61.70	0	0.00	61.70	0.4	13,830	0.00%
2023/10/11	0	0.00	1.2	61.13	61.60	-1.2	13,883	-0.01%
2023/10/05	1	59.80	0	0.00	60.50	1	14,091	0.01%
2023/10/04	2.1	59.71	0	0.00	59.70	2.1	14,204	0.01%
2023/10/03	0	0.00	8	60.40	60.50	-8	14,058	-0.06%
2023/09/27	6	60.28	1.1	60.59	60.60	4.9	14,373	0.03%
2023/09/26	1.2	60.54	0	61.10	60.60	1.2	14,355	0.01%
2023/09/22	5	61.30	0	0.00	61.00	5	14,276	0.04%
2023/09/21	1.1	61.69	0	0.00	61.40	1.1	14,252	0.01%
2023/09/20	1	62.00	0	0.00	62.10	1	14,145	0.01%
2023/09/13	0	0.00	0.7	62.30	62.40	-0.7	14,265	-0.01%
2023/09/12	0	0.00	7	62.10	62.10	-7	14,457	-0.05%
2023/09/11	0.1	61.80	52	61.80	61.90	-51.9	14,442	-0.36%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	0.2	61.60	0	0.00	61.40	0.2	14,932	0.00%
2023/09/05	2	62.00	0	0.00	61.80	2	14,867	0.01%
2023/09/01	1	64.80	0	0.00	64.80	1	15,252	0.01%
2023/08/29	4	64.30	0	0.00	64.40	4	15,360	0.03%
2023/08/16	8	62.54	1	62.60	62.50	7	16,093	0.04%
2023/08/15	10	63.30	2	64.05	63.50	8	16,282	0.05%
2023/08/10	3	65.40	0	0.00	65.40	3	16,416	0.02%
2023/08/09	0.1	65.20	0	0.00	65.30	0.1	16,407	0.00%
2023/08/02	3	65.43	0.1	65.50	65.10	2.9	16,297	0.02%
2023/08/01	0	0.00	0.1	65.60	66.50	-0.1	15,960	0.00%
2023/07/31	0	0.00	11.1	66.32	65.50	-11.1	15,665	-0.07%
2023/07/28	0	0.00	2	65.15	65.40	-2	15,362	-0.01%
2023/07/27	1	65.50	20.1	65.30	65.50	-19.1	15,296	-0.12%
2023/07/26	1	64.00	5	64.00	64.50	-4	15,046	-0.03%
2023/07/25	0.3	63.00	0.3	62.90	62.90	0.1	15,020	0.00%
2023/07/21	1	63.00	2	62.90	63.00	-1	15,021	-0.01%
2023/07/20	1	63.40	0	0.00	63.50	1	14,889	0.01%
2023/07/19	6	64.92	0	0.00	64.80	6	14,630	0.04%
2023/07/18	1	65.90	3	65.50	65.60	-2	14,191	-0.01%
2023/07/17	1	62.70	2.1	63.83	65.00	-1.1	13,720	-0.01%
2023/07/11	1	61.50	2	61.40	61.40	-1	12,824	-0.01%
2023/07/10	0	0.00	1	60.50	60.20	-1	12,675	-0.01%
2023/07/07	0.5	60.00	0	0.00	60.00	0.5	12,651	0.00%
2023/07/06	3	60.20	0	0.00	60.30	3	12,548	0.02%
2023/07/04	0	0.00	0.1	61.10	60.90	-0.1	12,220	0.00%
2023/07/03	0	0.00	2	61.10	61.30	-2	12,203	-0.02%
2023/06/30	10	61.00	0	0.00	60.80	10	12,278	0.08%
2023/06/28	0	0.00	6	61.27	61.40	-6	12,081	-0.05%
2023/06/26	10	60.85	0	0.00	60.80	10	11,997	0.08%
2023/06/19	1	61.00	2	60.70	61.30	-1	12,081	-0.01%
2023/06/16	2	61.45	0	0.00	61.10	2	12,007	0.02%
2023/06/15	2	61.60	0	0.00	61.60	2	11,954	0.02%
2023/06/14	0	0.00	2	61.30	61.80	-2	12,219	-0.02%
2023/06/13	0	0.00	1	61.00	61.10	-1	12,343	-0.01%
2023/06/08	7	60.87	0	0.00	60.80	7	12,494	0.06%
2023/06/06	3	61.70	0	0.00	61.90	3	12,304	0.02%
2023/06/05	0	0.00	4	61.70	61.70	-4	12,299	-0.03%
2023/06/01	3	60.27	0	0.00	60.40	3	12,041	0.02%
2023/05/29	0	0.00	0.2	61.15	61.10	-0.2	11,633	0.00%
2023/05/25	1	60.40	0	0.00	60.40	1	11,589	0.01%
2023/05/19	0	0.00	0.2	61.60	61.60	-0.2	11,470	0.00%
2023/05/18	0	0.00	18	60.99	61.10	-18	11,160	-0.16%
2023/05/17	0	0.00	5	60.00	60.20	-5	10,900	-0.05%
2023/05/15	0	0.00	2	59.25	59.40	-2	10,721	-0.02%
2023/05/12	2	59.10	0	0.00	59.00	2	10,668	0.02%
2023/05/11	0	0.00	1	59.50	59.50	-1	10,614	-0.01%
2023/05/08	0	0.00	2	59.40	59.40	-2	10,733	-0.02%
2023/05/05	2	58.90	0	0.00	59.10	2	10,707	0.02%
2023/05/03	0	0.00	1.1	58.70	58.60	-1.1	11,141	-0.01%
2023/05/02	2	58.70	0.3	59.00	58.80	1.7	11,425	0.02%
2023/04/28	1	59.20	12	58.98	59.00	-11	11,833	-0.09%
2023/04/25	0	0.00	0.4	57.80	57.50	-0.4	11,854	0.00%
2023/04/20	1	57.70	0	0.00	57.90	1	12,097	0.01%
2023/04/19	1	58.50	0	0.00	58.20	1	12,308	0.01%
2023/04/17	0.1	58.60	0	0.00	58.50	0.1	12,462	0.00%
2023/04/14	3	58.60	6.1	58.30	58.60	-3.1	12,465	-0.02%
2023/04/07	0	0.00	1	56.70	56.90	-1	12,277	-0.01%
2023/03/30	1.1	56.88	0	0.00	56.80	1.1	12,212	0.01%
2023/03/23	0	0.00	10	56.50	56.50	-10	13,077	-0.08%
2023/03/22	0	0.00	1	56.20	56.20	-1	13,097	-0.01%
2023/03/21	11.2	55.42	1	55.20	55.30	10.2	13,028	0.08%
2023/03/17	0	55.80	0	0.00	55.50	0	13,148	0.00%
2023/03/16	2.4	55.43	0	0.00	55.10	2.4	13,023	0.02%
2023/03/15	7.2	57.01	0	0.00	56.50	7.2	12,799	0.06%
2023/03/14	2.1	56.81	1	56.70	56.70	1.1	12,817	0.01%
2023/03/13	3	57.50	1	57.40	57.70	2	12,695	0.02%
2023/03/10	7.1	58.51	0	0.00	58.30	7.1	12,600	0.06%
2023/03/09	0	0.00	1	59.40	59.40	-1	12,587	-0.01%
2023/02/24	5	59.60	0	0.00	60.00	5	13,752	0.04%
2023/02/21	1	60.10	2	60.20	60.20	-1	13,571	-0.01%
2023/02/17	0	0.00	0.8	60.10	60.30	-0.8	13,818	-0.01%
2023/02/16	0	0.00	0.2	59.60	59.40	-0.2	13,941	0.00%
2023/02/15	0	0.00	0.1	60.10	59.50	-0.1	14,446	0.00%
2023/02/13	0	0.00	1	59.70	59.50	-1	14,449	-0.01%
2023/02/10	4.1	58.78	0	0.00	58.90	4.1	14,442	0.03%
2023/02/09	5	58.90	0	0.00	59.10	5	14,470	0.03%
2023/02/08	2	59.10	0	0.00	59.20	2	14,506	0.01%
2023/02/06	0	0.00	6	59.40	59.40	-6	14,380	-0.04%
2023/02/03	1	60.00	0	0.00	59.80	1	14,258	0.01%
2023/02/01	2	60.00	0	0.00	60.00	2	14,100	0.01%
2023/01/31	0	0.00	1	60.40	60.20	-1	14,018	-0.01%
2023/01/30	0	0.00	13	60.95	61.00	-13	13,815	-0.09%
2023/01/17	8	59.88	1.8	59.79	59.80	6.2	13,454	0.05%
2023/01/16	1	59.30	3	59.27	59.40	-2	13,298	-0.02%
2023/01/12	0	0.00	1	58.90	58.90	-1	13,367	-0.01%
2023/01/11	1	58.40	0.1	58.40	58.10	0.9	13,519	0.01%
2023/01/10	0	0.00	1.2	58.98	59.20	-1.2	13,552	-0.01%
2023/01/09	0	0.00	1	59.50	59.60	-1	13,546	-0.01%
2023/01/06	1.1	58.47	2	58.35	58.50	-0.9	13,433	-0.01%
2023/01/05	0	0.00	3	58.17	58.50	-3	13,640	-0.02%
2023/01/04	0	0.00	2	56.95	57.20	-2	13,576	-0.01%
2023/01/03	0.1	56.00	0	0.00	56.40	0.1	13,773	0.00%
2022/12/29	1.1	55.83	0	0.00	56.00	1.1	13,846	0.01%
2022/12/28	1	56.60	0	0.00	56.70	1	13,972	0.01%
2022/12/27	0	0.00	1	57.30	57.10	-1	14,063	-0.01%
2022/12/23	0	0.00	6.3	56.78	56.70	-6.3	14,784	-0.04%
2022/12/22	1	56.40	0	0.00	56.80	1	15,006	0.01%
2022/12/19	1	56.50	0	0.00	56.60	1	15,446	0.01%
2022/12/16	0.1	56.50	0	0.00	56.10	0.1	15,360	0.00%
2022/12/15	2	57.05	0	0.00	57.30	2	15,307	0.01%
2022/12/13	0	0.00	4	57.95	57.60	-4	15,523	-0.03%
2022/12/12	9	55.72	1	57.50	57.50	8	15,523	0.05%
2022/12/09	1	57.40	0	0.00	57.50	1	15,492	0.01%
2022/12/08	6.4	57.41	0	0.00	57.00	6.4	15,543	0.04%
2022/12/07	1.2	58.15	1.1	58.21	58.20	0.1	15,569	0.00%
2022/12/06	1.3	58.51	0	0.00	58.40	1.3	15,598	0.01%
2022/12/05	0.2	59.60	0	0.00	59.20	0.2	15,665	0.00%
2022/12/02	0	0.00	1	60.30	60.10	-1	15,697	-0.01%
2022/12/01	0.1	60.60	1	60.90	60.40	-0.9	15,818	-0.01%
2022/11/30	0	0.00	11	60.82	60.80	-11	15,651	-0.07%
2022/11/29	1	59.30	9.3	59.28	59.60	-8.3	15,187	-0.05%
2022/11/28	5	57.80	0	0.00	57.90	5	14,933	0.03%
2022/11/25	5	57.70	2	58.00	57.90	3	14,874	0.02%
2022/11/24	1	57.30	0	0.00	57.70	1	14,815	0.01%
2022/11/23	0	0.00	1	56.80	57.10	-1	14,784	-0.01%
2022/11/22	0	0.00	1	55.90	55.90	-1	14,719	-0.01%
2022/11/17	1	54.80	2	55.45	55.50	-1	14,939	-0.01%
2022/11/16	1	55.80	0	0.00	55.50	1	15,000	0.01%
2022/11/15	1	55.90	1	56.40	56.40	0	14,972	0.00%
2022/11/14	1	56.30	5	56.00	56.30	-4	14,896	-0.03%
2022/11/11	0	0.00	52.2	55.19	55.50	-52.2	14,748	-0.35%
2022/11/07	0.1	52.80	0.3	52.80	52.80	-0.2	14,314	0.00%
2022/10/31	0.6	51.20	1	51.60	51.00	-0.5	15,003	0.00%
2022/10/26	0	0.00	2	50.50	50.40	-2	15,365	-0.01%
2022/10/24	0	0.00	1	50.10	49.80	-1	15,418	-0.01%
2022/10/21	0.3	49.62	0	0.00	49.65	0.3	15,610	0.00%
2022/10/20	3.1	49.20	0	0.00	49.95	3.1	16,274	0.02%
2022/10/18	2	49.43	0	0.00	50.50	2	16,666	0.01%
2022/10/17	0	0.00	6	48.67	48.70	-6	16,711	-0.04%
2022/10/14	0.1	48.84	0	0.00	48.45	0.1	16,847	0.00%
2022/10/13	3	48.95	0	0.00	48.15	3	17,060	0.02%
2022/10/12	1.1	49.19	1	49.70	49.60	0.1	17,138	0.00%
2022/10/11	2.7	49.57	0	0.00	49.50	2.7	17,391	0.02%
2022/10/07	0	0.00	8	50.40	50.70	-8	17,483	-0.05%
2022/10/06	1	50.30	0	0.00	50.70	1	17,702	0.01%
2022/10/05	0	0.00	5	50.58	50.60	-5	17,977	-0.03%
2022/10/04	12	49.21	1	49.35	49.45	11	18,198	0.06%
2022/10/03	2.2	48.98	2	48.90	48.90	0.2	18,097	0.00%
2022/09/30	5	49.47	2	49.65	49.90	3	18,121	0.02%
2022/09/29	3.2	49.99	0	0.00	50.30	3.2	17,935	0.02%
2022/09/27	0.5	52.17	0	0.00	51.90	0.5	17,867	0.00%
2022/09/26	2.1	52.70	3	53.00	52.90	-1	17,813	-0.01%
2022/09/23	5.2	54.40	1	54.20	53.80	4.2	17,932	0.02%
2022/09/22	1.2	53.15	6	54.30	54.40	-4.8	18,087	-0.03%
2022/09/21	1.5	56.70	0	0.00	56.50	1.5	17,955	0.01%
2022/09/16	4	56.50	0	0.00	56.50	4	17,869	0.02%
2022/09/15	1	56.60	1	56.80	56.80	0	17,757	0.00%
2022/09/14	1.1	56.63	0	0.00	56.70	1.1	17,795	0.01%
2022/09/13	0	0.00	9	57.86	57.70	-9	17,951	-0.05%
2022/09/12	0	0.00	2	57.45	57.30	-2	18,122	-0.01%
2022/09/08	0.1	56.60	1	56.60	56.50	-0.9	18,203	0.00%
2022/09/07	7.1	56.26	0	0.00	56.10	7.1	18,272	0.04%
2022/09/02	0	0.00	17	57.08	56.60	-17	18,653	-0.09%
2022/09/01	4.1	56.78	6	57.02	57.10	-2	18,831	-0.01%
2022/08/31	2	57.25	0	0.00	57.40	2	18,843	0.01%
2022/08/30	4	57.40	0	0.00	57.30	4	18,747	0.02%
2022/08/29	5.6	57.47	0	0.00	57.60	5.6	18,924	0.03%
2022/08/26	0.2	58.70	0	0.00	58.50	0.2	18,938	0.00%
2022/08/25	1	58.70	7	59.10	58.30	-6	18,981	-0.03%
2022/08/24	2	58.35	0	0.00	58.30	2	19,096	0.01%
2022/08/23	5	58.42	0	0.00	58.20	5	20,315	0.02%
2022/08/22	6	58.98	0	0.00	58.80	6	20,608	0.03%
2022/08/19	3	59.70	0	0.00	60.00	3	20,843	0.01%
2022/08/18	2	60.00	0	0.00	60.00	2	21,181	0.01%
2022/08/17	1	60.10	0	0.00	60.50	1	21,624	0.00%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	2	60.25	0	0.00	60.10	2	22,460	0.01%
2022/08/12	1	59.90	0	0.00	60.00	1	22,599	0.00%
2022/08/11	0	0.00	8.1	59.60	59.90	-8.1	22,914	-0.04%
2022/08/10	0.1	58.00	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	0	0.00	1	58.30	57.90	-1	23,536	0.00%
2022/08/08	0	57.10	3	57.30	58.10	-3	24,189	-0.01%
2022/08/05	0	0.00	1	57.00	57.00	-1	24,727	0.00%
2022/08/04	8	56.20	0	0.00	56.00	8	25,216	0.03%
2022/08/03	1	56.00	1	56.60	56.60	0	25,415	0.00%
2022/08/02	7	55.70	2	56.70	56.60	5	25,976	0.02%
2022/08/01	13	56.50	1	56.70	56.60	12	26,481	0.05%
2022/07/29	4	56.08	1	56.30	56.10	3	27,374	0.01%
2022/07/28	6	55.88	8	56.28	56.30	-2	27,378	-0.01%
2022/07/27	2.2	54.62	0	0.00	55.30	2.2	27,223	0.01%
2022/07/26	3	59.20	5	59.20	59.20	-2	26,627	-0.01%
2022/07/25	10	58.63	0	0.00	59.20	10	26,269	0.04%
2022/07/21	1	57.40	0	0.00	58.40	1	26,216	0.00%
2022/07/20	3	58.63	0	0.00	58.10	3	26,099	0.01%
2022/07/19	2	58.65	2	58.50	58.60	0	26,050	0.00%
2022/07/18	2	58.40	9	59.01	59.60	-7	25,942	-0.03%
2022/07/15	2.1	57.74	0	0.00	57.30	2.1	25,728	0.01%
2022/07/14	1.1	58.45	0	0.00	58.30	1.1	25,586	0.00%
2022/07/13	0	0.00	5	58.82	58.70	-5	25,488	-0.02%
2022/07/12	1	56.30	0	0.00	55.80	1	25,377	0.00%
2022/07/11	2	58.50	0	0.00	58.20	2	25,036	0.01%
2022/07/08	3	59.17	0	0.00	58.90	3	25,076	0.01%
2022/07/07	0	0.00	2	59.50	59.20	-2	24,927	-0.01%
2022/07/05	0	0.00	4	59.85	60.30	-4	24,783	-0.02%
2022/07/01	1.2	58.38	0	0.00	58.30	1.2	24,789	0.00%
2022/06/30	2.1	60.16	0	0.00	59.80	2.1	24,569	0.01%
2022/06/29	2	60.75	0	0.00	60.80	2	24,593	0.01%
2022/06/28	1	61.30	0	0.00	61.60	1	24,565	0.00%
2022/06/27	1	62.50	4	62.25	61.90	-3	24,701	-0.01%
2022/06/24	0	0.00	2	62.20	61.90	-2	24,659	-0.01%
2022/06/23	0.1	61.00	0	0.00	61.10	0.1	24,684	0.00%
2022/06/21	0	0.00	4	62.45	63.20	-4	24,682	-0.02%
2022/06/20	0	0.00	4	61.20	60.20	-4	24,679	-0.02%
2022/06/17	3	60.80	0	0.00	60.80	3	24,543	0.01%
2022/06/16	0	0.00	2	62.45	61.90	-2	24,428	-0.01%
2022/06/14	0	0.00	10	61.65	62.00	-10	24,679	-0.04%
2022/06/13	4.1	61.60	0	0.00	61.80	4.1	24,582	0.02%
2022/06/10	1	62.63	0	0.00	62.90	1	24,422	0.00%
2022/06/08	0	0.00	5	63.80	63.80	-5	24,372	-0.02%
2022/06/07	0.1	63.60	0	0.00	63.40	0.1	24,563	0.00%
2022/06/06	2.2	63.67	1	63.60	64.00	1.2	24,544	0.00%
2022/06/02	16	63.98	38.1	63.37	63.70	-22.1	25,130	-0.09%
2022/06/01	8	63.53	0	0.00	63.60	8	25,783	0.03%
2022/05/31	5	62.68	1	63.20	64.10	4	25,952	0.02%
2022/05/30	16	63.01	11	62.83	63.20	5	24,693	0.02%
2022/05/27	31	61.22	4	61.08	61.30	27	24,505	0.11%
2022/05/26	0	0.00	5	60.00	59.70	-5	24,455	-0.02%
2022/05/25	3	59.57	7	59.53	59.50	-4	24,745	-0.02%
2022/05/24	0	0.00	1	60.40	60.10	-1	24,729	0.00%
2022/05/23	3.4	60.61	0	0.00	60.50	3.4	24,463	0.01%
2022/05/20	1	61.90	0	0.00	61.80	1	24,138	0.00%
2022/05/19	12	61.72	100	61.80	61.60	-88	23,987	-0.37%
2022/05/18	102	63.93	2	63.35	63.70	100	23,626	0.42%	大買/
2022/05/17	1.8	61.88	1	62.20	61.60	0.8	23,407	0.00%
2022/05/16	6.3	61.77	1	62.40	62.40	5.3	23,070	0.02%
2022/05/13	2.2	63.30	0	0.00	63.50	2.2	22,557	0.01%
2022/05/12	4.2	64.55	7	63.60	63.30	-2.9	22,023	-0.01%
2022/05/11	5	66.24	2	66.00	66.20	3	21,432	0.01%
2022/05/10	6.3	66.86	22	66.20	67.10	-15.7	21,167	-0.07%
2022/05/09	5.5	68.92	5	67.86	67.80	0.5	20,607	0.00%
2022/05/06	2.1	70.87	2	71.20	71.30	0.1	20,087	0.00%
2022/05/04	2	74.60	0	0.00	74.60	2	19,498	0.01%
2022/05/03	0	0.00	1.1	74.25	73.70	-1.1	19,964	-0.01%
2022/04/29	0	0.00	1	74.30	74.40	-1	20,183	0.00%
2022/04/28	0.2	73.50	0	0.00	73.40	0.2	20,493	0.00%
2022/04/27	3.1	73.63	0	0.00	73.20	3.1	20,536	0.01%
2022/04/26	0	0.00	10	75.10	75.10	-10	20,477	-0.05%
2022/04/25	3	74.50	0	0.00	74.80	3	20,531	0.01%
2022/04/22	1	73.90	1.6	75.27	75.90	-0.6	20,641	0.00%
2022/04/21	0	0.00	1	74.00	74.60	-1	20,967	0.00%
2022/04/18	11	73.71	5	73.90	73.90	6	23,113	0.03%
2022/04/15	0	0.00	0.2	75.55	75.10	-0.2	23,008	0.00%
2022/04/14	1	75.70	0	0.00	75.60	1	23,233	0.00%
2022/04/13	0	0.00	1	76.30	76.40	-1	23,341	0.00%
2022/04/12	0	0.00	2	75.80	75.80	-2	23,389	-0.01%
2022/04/11	0	0.00	11	76.81	76.50	-11	23,312	-0.05%
2022/04/08	0	0.00	11	75.91	76.30	-11	23,313	-0.05%
2022/04/07	1	76.00	0	0.00	76.00	1	23,325	0.00%
2022/04/06	6	77.03	22	76.92	77.50	-16	23,191	-0.07%
2022/04/01	0	0.00	1	77.10	77.10	-1	23,165	0.00%
2022/03/31	23	76.60	10.1	76.70	76.50	13	22,973	0.06%
2022/03/30	0	0.00	1	76.20	76.10	-1	22,906	0.00%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/23	23	76.15	1	76.20	75.90	22	24,044	0.09%
2022/03/22	1	73.80	0	0.00	74.30	1	23,782	0.00%
2022/03/18	5	74.50	0	0.00	74.30	5	23,722	0.02%
2022/03/17	0	0.00	1	74.88	74.80	-1	23,610	0.00%
2022/03/16	1	72.90	0	0.00	73.10	1	23,482	0.00%
2022/03/15	0.1	72.50	0	0.00	72.70	0.1	23,502	0.00%
2022/03/14	1	73.50	1.3	73.08	72.70	-0.3	23,667	0.00%
2022/03/11	25.3	72.98	0	0.00	72.70	25.3	23,716	0.11%
2022/03/10	6	73.80	1	73.70	73.80	5	23,731	0.02%
2022/03/09	0	0.00	5	72.00	71.70	-5	23,650	-0.02%
2022/03/08	1.3	70.28	1	70.60	70.60	0.3	23,509	0.00%
2022/03/07	8.2	72.00	8	72.00	71.70	0.2	22,942	0.00%
2022/03/04	8.1	74.53	0	0.00	74.40	8.1	22,811	0.04%
2022/03/02	2	75.50	1	75.50	75.60	1	23,078	0.00%
2022/03/01	1	75.70	2	76.00	76.20	-1	22,997	0.00%
2022/02/25	4.1	75.35	0	0.00	75.10	4.1	22,848	0.02%
2022/02/24	12	75.65	1	75.40	75.90	11	22,426	0.05%
2022/02/23	14	76.67	22	76.50	76.50	-8	22,153	-0.04%
2022/02/17	0	0.00	9.1	78.56	78.20	-9.1	23,247	-0.04%
2022/02/15	3	77.20	3	76.80	76.60	0	23,115	0.00%
2022/02/14	0	0.00	2	76.20	76.10	-2	23,054	-0.01%
2022/02/10	0	0.00	1	76.90	77.40	-1	23,110	0.00%
2022/02/09	8	76.60	2	76.95	77.10	6	23,163	0.03%
2022/02/08	10	76.95	0	0.00	76.80	10	23,129	0.04%
2022/02/07	7	76.93	0	0.00	77.10	7	23,051	0.03%
2022/01/26	0	0.00	1	75.60	75.60	-1	22,821	0.00%
2022/01/25	12.1	75.45	0	0.00	75.50	12.1	23,018	0.05%
2022/01/24	0	0.00	1	76.00	76.50	-1	22,773	0.00%
2022/01/21	5	76.70	1	76.70	76.70	4	23,084	0.02%
2022/01/20	4	78.35	25	78.30	78.30	-21	22,715	-0.09%
2022/01/19	5	79.30	0	0.00	78.80	5	22,644	0.02%
2022/01/18	6	79.57	0	0.00	79.40	6	22,617	0.03%
2022/01/17	7	79.09	10	79.20	78.90	-3	22,492	-0.01%
2022/01/14	26	80.32	2	80.90	80.40	24	22,259	0.11%
2022/01/13	10	81.30	18	81.12	81.60	-8	21,985	-0.04%
2022/01/12	4	79.83	7.3	79.66	80.00	-3.3	21,365	-0.02%
2022/01/11	1.1	79.23	10	78.95	79.90	-8.9	20,931	-0.04%
2022/01/06	1	75.50	2	75.70	75.90	-1	19,670	-0.01%
2022/01/05	1	75.20	0	0.00	75.70	1	19,602	0.01%
2022/01/04	3	75.43	0.5	75.40	75.30	2.5	19,658	0.01%
2022/01/03	5	75.30	0	0.00	75.30	5	19,625	0.03%
2021/12/30	1	76.50	1	76.30	76.30	0	19,745	0.00%
2021/12/29	2	76.20	0	0.00	76.60	2	19,899	0.01%
2021/12/28	2	75.90	1	75.70	75.90	1	19,971	0.01%
2021/12/27	0	0.00	3	75.33	75.20	-3	20,035	-0.01%
2021/12/24	3	74.97	0	0.00	75.20	3	20,450	0.01%
2021/12/22	0.1	74.70	0	0.00	74.40	0.1	20,660	0.00%
2021/12/21	1	75.00	0	0.00	74.80	1	20,663	0.00%
2021/12/20	2	74.10	0	0.00	74.10	2	20,665	0.01%
2021/12/17	9	74.91	0	0.00	74.30	9	20,632	0.04%
2021/12/16	5	74.60	3	74.60	74.90	2	19,329	0.01%
2021/12/15	5	74.56	0	0.00	74.60	5	19,813	0.03%
2021/12/14	2	74.90	1	74.90	74.90	1	20,293	0.00%
2021/12/13	6.1	76.33	0	0.00	75.70	6.1	20,323	0.03%
2021/12/10	0.1	76.00	2.2	76.05	75.90	-2.1	20,383	-0.01%
2021/12/09	2	75.80	2	75.85	76.00	0	20,596	0.00%
2021/12/08	0	0.00	10	75.64	76.00	-10	21,110	-0.05%
2021/12/07	0	0.00	1	74.90	75.30	-1	20,922	0.00%
2021/12/06	5	74.04	0	0.00	74.10	5	20,895	0.02%
2021/12/02	0	73.90	0	0.00	73.70	0	21,136	0.00%
2021/12/01	0	0.00	1	74.40	74.10	-1	21,743	0.00%
2021/11/30	4	73.28	0	0.00	73.10	4	22,098	0.02%
2021/11/29	1.2	73.57	0	0.00	73.50	1.2	21,815	0.01%
2021/11/26	1	74.80	0	0.00	74.20	1	21,766	0.00%
2021/11/25	0.1	74.60	0	0.00	74.30	0.1	21,798	0.00%
2021/11/23	2	74.25	0	0.00	74.30	2	22,200	0.01%
2021/11/22	6	74.40	1	74.30	74.40	5	22,115	0.02%
2021/11/19	3.5	75.52	0	0.00	74.80	3.5	22,104	0.02%
2021/11/18	1	76.60	5	76.04	76.40	-4	22,093	-0.02%
2021/11/17	0	0.00	6	75.13	76.10	-6	22,097	-0.03%
2021/11/16	5	73.50	0	0.00	74.00	5	21,727	0.02%
2021/11/15	7	74.09	3	74.30	74.00	4	21,793	0.02%
2021/11/12	0	0.00	1	73.50	73.30	-1	21,758	0.00%
2021/11/11	5	73.30	0	0.00	73.00	5	21,928	0.02%
2021/11/10	2	73.20	0	0.00	73.00	2	22,005	0.01%
2021/11/09	1.5	73.20	3	73.20	73.10	-1.5	21,976	-0.01%
2021/11/08	0	0.00	5.1	73.41	73.60	-5.1	22,005	-0.02%
2021/11/05	1.1	72.20	3	72.03	72.50	-2	22,472	-0.01%
2021/11/04	1	72.70	1	72.50	72.50	0	22,426	0.00%
2021/11/03	1	72.60	1	72.60	72.70	0	22,518	0.00%
2021/11/02	9.1	72.89	3	72.90	72.60	6.1	22,465	0.03%
2021/11/01	1.8	73.62	2	73.20	73.10	-0.2	22,134	0.00%
2021/10/29	4.5	73.50	8	73.56	73.60	-3.5	21,917	-0.02%
2021/10/28	0	0.00	2	74.50	74.50	-2	21,354	-0.01%
2021/10/27	1	74.50	0	0.00	75.00	1	21,533	0.00%
2021/10/21	1	75.00	0	0.00	74.80	1	22,994	0.00%
2021/10/19	3	74.90	1	74.70	74.80	2	24,513	0.01%
2021/10/14	1	74.20	1	74.80	74.40	0	25,773	0.00%
2021/10/13	3	74.50	3	74.50	74.50	0	26,599	0.00%
2021/10/12	2	74.00	2	74.50	74.80	0	27,409	0.00%
2021/10/05	1	73.50	0	0.00	73.80	1	29,237	0.00%
2021/10/04	1	75.40	0	0.00	74.40	1	29,236	0.00%
2021/10/01	8	75.21	0	0.00	75.40	8	29,267	0.03%
2021/09/30	1	76.70	0	0.00	76.70	1	28,911	0.00%
2021/09/27	1	78.00	1.4	77.94	77.70	-0.4	28,897	0.00%
2021/09/24	1	77.70	7	77.89	77.50	-6	28,910	-0.02%
2021/09/22	9.4	76.72	8	76.30	77.10	1.4	29,044	0.00%
2021/09/17	3	79.07	1	78.80	78.80	2	28,590	0.01%
2021/09/16	3	80.60	0	0.00	80.70	3	28,189	0.01%
2021/09/15	0	0.00	1	81.00	81.40	-1	28,051	0.00%
2021/09/14	7	81.34	1	80.80	80.80	6	27,943	0.02%
2021/09/13	5.1	79.85	56	79.54	81.40	-50.9	27,843	-0.18%
2021/09/10	0	0.00	1	77.70	77.60	-1	27,755	0.00%
2021/09/09	1	76.90	0	0.00	77.40	1	28,035	0.00%
2021/09/08	8	76.99	53	77.37	77.40	-45	27,917	-0.16%
2021/09/07	0.1	78.30	0	0.00	78.10	0.1	27,716	0.00%
2021/09/06	15	77.73	4	78.28	77.20	11	27,656	0.04%
2021/09/03	3	84.83	7	84.34	84.80	-4	27,059	-0.01%
2021/09/02	52	83.03	3	82.70	82.70	49	26,702	0.18%
2021/09/01	1	84.50	0	0.00	84.20	1	26,371	0.00%
2021/08/31	1	84.40	1	85.00	85.00	0	26,181	0.00%
2021/08/30	1	84.60	8	84.33	84.80	-7	25,889	-0.03%
2021/08/27	3	83.33	1	83.30	83.50	2	25,694	0.01%
2021/08/26	0	0.00	2	80.70	81.30	-2	25,664	-0.01%
2021/08/25	2	80.25	0	0.00	80.80	2	25,798	0.01%
2021/08/24	4	80.05	4	79.48	80.40	0	25,725	0.00%
2021/08/23	3	78.67	0	0.00	79.00	3	25,584	0.01%
2021/08/20	1.1	75.73	32	76.22	76.50	-30.9	25,472	-0.12%
2021/08/19	2	77.00	0	0.00	77.00	2	26,040	0.01%
2021/08/18	1	77.20	3.2	77.82	78.00	-2.2	25,902	-0.01%
2021/08/17	0	0.00	1	78.20	78.20	-1	26,016	0.00%
2021/08/16	3	76.33	1	76.50	76.50	2	25,957	0.01%
2021/08/12	0	0.00	2	78.60	78.80	-2	26,794	-0.01%
2021/08/11	2	77.80	5	78.46	79.20	-3	27,129	-0.01%
2021/08/09	2	75.10	0	0.00	76.10	2	28,302	0.01%
2021/08/06	8	75.81	1	76.40	76.00	7	28,733	0.02%
2021/08/05	0	0.00	1	76.10	76.30	-1	29,698	0.00%
2021/08/04	0.1	76.50	0	0.00	76.30	0.1	31,868	0.00%
2021/08/03	0	0.00	1	76.00	76.40	-1	33,264	0.00%
2021/08/02	5	74.50	1	76.50	76.50	4	34,382	0.01%
2021/07/30	2	75.10	1	75.00	75.00	1	34,549	0.00%
2021/07/28	13.1	75.99	59	74.88	75.60	-45.9	35,189	-0.13%
2021/07/27	16.2	76.65	31	76.77	76.40	-14.8	35,754	-0.04%
2021/07/26	40.1	79.57	1	79.05	78.50	39.1	36,651	0.11%
2021/07/23	2	84.45	6	84.15	85.00	-4	35,783	-0.01%
2021/07/22	1	83.60	3	84.07	84.10	-2	35,413	-0.01%
2021/07/21	1	81.50	0.1	81.40	81.80	1	35,067	0.00%
2021/07/20	6	81.58	11	81.51	81.50	-5	35,157	-0.01%
2021/07/19	5.3	83.76	1	83.30	83.00	4.3	34,832	0.01%
2021/07/16	1	82.30	4	82.20	82.90	-3	34,503	-0.01%
2021/07/15	1	79.70	1	79.60	79.50	0	33,951	0.00%
2021/07/14	55	77.70	2	77.85	78.10	53	33,901	0.16%
2021/07/13	2	76.70	0	0.00	76.20	2	33,916	0.01%
2021/07/12	11	77.76	25	77.36	76.10	-14	33,786	-0.04%
2021/07/05	0	0.00	5	73.70	73.90	-5	34,315	-0.01%
2021/07/02	1	73.20	0	0.00	72.90	1	34,431	0.00%
2021/07/01	4	73.40	0	0.00	73.40	4	34,570	0.01%
2021/06/30	11	73.86	5	73.80	73.90	6	34,764	0.02%
2021/06/29	2	72.35	2	72.60	72.60	0	35,045	0.00%
2021/06/28	0	0.00	20	73.05	73.20	-20	35,424	-0.06%
2021/06/25	0	0.00	1	73.00	72.90	-1	35,800	0.00%
2021/06/23	2	70.70	1	71.10	71.80	1	36,140	0.00%
2021/06/22	3	70.60	0	0.00	70.70	3	36,335	0.01%
2021/06/21	0.2	70.70	0	0.00	70.00	0.2	36,352	0.00%
2021/06/18	0	0.00	1	71.80	71.30	-1	36,089	0.00%
2021/06/16	5	72.54	0	0.00	72.60	5	36,428	0.01%
2021/06/15	3	73.23	3	73.13	73.00	0	36,476	0.00%
2021/06/11	0	74.00	1	74.00	73.80	-1	36,693	0.00%
2021/06/09	2	72.95	1	72.90	72.90	1	37,125	0.00%
2021/06/08	5	73.00	0	0.00	73.70	5	37,549	0.01%
2021/06/07	14	72.23	13	73.14	73.20	1	38,854	0.00%
2021/06/04	0	0.00	1	72.90	72.90	-1	39,203	0.00%
2021/06/03	6	73.80	5	73.60	73.60	1	39,914	0.00%
2021/06/02	6	74.35	1	74.20	74.50	5	40,087	0.01%
2021/06/01	1	72.40	2.5	72.52	73.00	-1.5	39,920	0.00%
2021/05/31	10	71.90	91	72.12	72.30	-81	40,115	-0.20%
2021/05/27	3	70.37	2	70.75	71.60	1	40,267	0.00%
2021/05/25	6	71.95	0	0.00	71.90	6	41,177	0.01%
2021/05/24	0	0.00	40	71.55	72.00	-40	41,309	-0.10%
2021/05/21	20	72.26	49	72.39	72.00	-29	41,400	-0.07%
2021/05/20	4	70.15	4	70.38	70.20	0	40,820	0.00%
2021/05/19	121	71.45	1	70.90	70.60	120	40,702	0.29%	大買/鉅額交易
2021/05/18	6	71.23	19	69.29	71.40	-13	40,660	-0.03%
2021/05/17	14.3	66.22	54	66.91	65.60	-39.8	40,601	-0.10%
2021/05/14	2	70.05	0.2	70.00	69.60	1.8	39,774	0.00%
2021/05/13	15.6	68.88	31	67.64	68.60	-15.5	39,246	-0.04%
2021/05/12	13.4	71.34	7	69.79	70.00	6.4	38,421	0.02%
2021/05/11	8	74.85	4	75.68	74.80	4	36,694	0.01%
2021/05/10	1	72.10	12	75.53	76.60	-11	35,260	-0.03%
2021/05/07	0	0.00	9	70.71	70.80	-9	34,384	-0.03%
2021/05/06	7	70.39	1.1	69.47	69.60	5.9	34,193	0.02%
2021/05/05	3	69.40	2	69.75	69.50	1	33,736	0.00%
2021/05/04	3	68.07	13	68.98	67.40	-10	33,156	-0.03%
2021/05/03	7.1	69.76	9	70.00	68.80	-1.9	32,463	-0.01%
2021/04/29	0	0.00	57	64.30	64.20	-57	31,048	-0.18%
2021/04/28	1	64.70	1	65.10	65.10	0	30,854	0.00%
2021/04/27	0	0.00	1.1	64.55	64.90	-1.1	30,724	0.00%
2021/04/26	69	64.15	22	63.78	64.10	47	30,536	0.15%
2021/04/23	2	61.20	2	61.30	61.30	0	30,234	0.00%
2021/04/22	24	61.45	1	61.40	61.10	23	30,326	0.08%
2021/04/21	2	61.25	3	61.40	61.40	-1	30,017	0.00%
2021/04/20	1	61.10	1.9	62.47	61.80	-0.9	30,043	0.00%
2021/04/19	1.1	60.53	3	61.47	61.80	-1.9	30,178	-0.01%
2021/04/16	0	0.00	3	59.90	60.00	-3	30,110	-0.01%
2021/04/15	0	0.00	33	59.59	60.00	-33	30,284	-0.11%
2021/04/14	2	56.95	67	57.20	57.10	-65	29,598	-0.22%
2021/04/13	9.5	58.04	2	57.60	57.80	7.5	29,559	0.03%
2021/04/12	0	0.00	1	57.50	58.00	-1	29,197	0.00%
2021/04/09	16	56.30	1	56.30	56.40	15	28,971	0.05%
2021/04/07	2	57.00	1	57.50	57.50	1	29,180	0.00%
2021/04/06	2	57.60	2	57.60	57.30	0	28,913	0.00%
2021/04/01	9	57.63	1	57.90	57.80	8	28,624	0.03%
2021/03/31	3	57.37	3	57.40	56.80	0	28,086	0.00%
2021/03/30	0	0.00	11	56.87	56.80	-11	27,757	-0.04%
2021/03/29	0	0.00	3	55.70	55.90	-3	27,361	-0.01%
2021/03/26	0	0.00	1	55.70	55.50	-1	27,328	0.00%
2021/03/25	0	0.00	1	55.30	55.30	-1	27,357	0.00%
2021/03/24	1	54.30	0	0.00	54.40	1	27,212	0.00%
2021/03/23	2	54.70	3	54.57	54.50	-1	27,030	0.00%
2021/03/22	5	53.84	0	0.00	53.90	5	26,920	0.02%
2021/03/19	28	53.44	25	53.80	53.70	3	27,234	0.01%
2021/03/18	4	54.55	0	0.00	54.40	4	26,995	0.01%
2021/03/17	9	54.39	2	54.60	54.50	7	27,457	0.03%
2021/03/16	4	55.40	0	0.00	55.40	4	27,420	0.01%
2021/03/15	10	55.49	4	55.48	55.50	6	27,388	0.02%
2021/03/12	6.5	54.88	0	0.00	54.90	6.5	27,099	0.02%
2021/03/11	3	55.83	0	0.00	55.40	3	26,922	0.01%
2021/03/10	26	53.69	3	53.90	54.00	23	25,773	0.09%
2021/03/09	4	53.30	3	53.57	53.70	1	25,454	0.00%
2021/03/08	2	52.20	14	52.08	52.10	-12	24,877	-0.05%
2021/03/05	4	50.20	0	0.00	50.80	4	24,534	0.02%
2021/03/04	2	50.50	0	0.00	50.60	2	25,238	0.01%
2021/03/03	2	50.90	2	50.70	51.00	0	25,089	0.00%
2021/03/02	1	50.10	1	50.50	50.10	0	24,982	0.00%
2021/02/26	2	50.05	1	50.40	49.90	1	24,694	0.00%
2021/02/25	3	51.80	6	51.27	51.70	-3	23,847	-0.01%
2021/02/23	12	49.33	14	49.81	49.75	-2	22,937	-0.01%
2021/02/22	0	0.00	200	49.17	48.95	-200	22,702	-0.88%	大賣/鉅額交易
2021/02/18	10	49.90	3	49.47	49.20	7	22,724	0.03%
2021/02/17	200	48.30	24	48.94	48.90	176	22,516	0.78%	大買/鉅額交易
2021/02/04	0	0.00	1	47.10	47.10	-1	22,053	0.00%
2021/02/03	0	0.00	1	47.45	47.60	-1	22,835	0.00%
2021/02/02	0	0.00	1	47.15	47.25	-1	22,979	0.00%
2021/01/29	2	45.90	1	45.55	45.55	1	22,644	0.00%
2021/01/28	1	45.95	1	46.20	46.20	0	22,410	0.00%
2021/01/27	1	46.60	0	0.00	46.80	1	22,191	0.00%
2021/01/25	0	0.00	2	47.25	47.40	-2	21,928	-0.01%
2021/01/22	0	0.00	1	46.40	46.25	-1	21,726	0.00%
2021/01/20	11.1	46.20	0	0.00	46.20	11.1	21,583	0.05%
2021/01/19	0	0.00	1	47.45	47.25	-1	21,378	0.00%
2021/01/18	11	46.54	0	0.00	46.95	11	21,305	0.05%
2021/01/14	1	48.00	1	48.30	48.45	0	20,910	0.00%
2021/01/13	0	0.00	2.1	48.03	48.30	-2.1	20,703	-0.01%
2021/01/11	6	46.95	0	0.00	47.40	6	19,832	0.03%
2021/01/08	2	47.45	23	47.51	47.45	-21	19,420	-0.11%
2021/01/07	0	0.00	7	46.29	46.20	-7	18,928	-0.04%
2021/01/06	2	45.80	0	0.00	45.60	2	18,827	0.01%
2021/01/05	0	0.00	1	46.45	46.35	-1	18,643	-0.01%
2021/01/04	4	46.15	0	0.00	46.25	4	18,599	0.02%
2020/12/30	0	0.00	3	46.35	46.90	-3	18,315	-0.02%
2020/12/29	1	45.60	0	0.00	45.50	1	17,978	0.01%
2020/12/28	1	45.35	0	0.00	45.55	1	18,096	0.01%
2020/12/25	0	0.00	3	45.50	45.50	-3	18,122	-0.02%
2020/12/24	2	45.63	4	45.68	45.55	-2	18,141	-0.01%
2020/12/23	3	44.80	0	0.00	44.80	3	17,948	0.02%
2020/12/22	2	45.10	1	44.90	44.90	1	17,960	0.01%
2020/12/21	12	45.51	53	45.35	45.50	-41	18,211	-0.23%
2020/12/18	1	46.00	12	46.60	46.00	-11	18,064	-0.06%
2020/12/17	0	0.00	6	46.33	46.20	-6	17,979	-0.03%
2020/12/16	0	0.00	1	46.45	46.35	-1	18,050	-0.01%
2020/12/15	14	46.04	3	45.82	45.85	11	18,040	0.06%
2020/12/14	6	47.24	23	47.93	47.30	-17	17,640	-0.10%
2020/12/11	2	47.00	160	47.48	47.20	-158	17,326	-0.91%	大賣/鉅額交易
2020/12/10	0	0.00	11	45.61	45.65	-11	16,697	-0.07%
2020/12/09	82	44.90	2	45.13	45.10	80	16,532	0.48%
2020/12/08	71	45.01	5	45.33	45.40	66	16,584	0.40%
2020/12/07	2	45.15	104	45.31	45.60	-102	16,494	-0.62%	大賣/鉅額交易
2020/12/04	1	44.90	4	45.00	45.15	-3	16,320	-0.02%
2020/12/03	2	44.55	0	0.00	44.45	2	16,105	0.01%
2020/12/02	97.4	44.59	0	0.00	44.55	97.4	15,890	0.61%
2020/11/30	23	44.58	0	0.00	44.30	23	15,570	0.15%
2020/11/27	10	45.65	0	0.00	45.65	10	14,834	0.07%
2020/11/26	101	45.55	0	0.00	45.60	101	14,746	0.68%	大買/鉅額交易
2020/11/25	0	0.00	1	45.40	45.15	-1	14,672	-0.01%
2020/11/24	20	45.00	0	0.00	44.95	20	14,637	0.14%
2020/11/23	10	45.46	5	45.25	45.50	5	14,581	0.03%
2020/11/20	15	44.58	0	0.00	44.90	15	14,590	0.10%
2020/11/19	4	45.25	20	45.43	45.25	-16	14,975	-0.11%
2020/11/18	4	45.45	20	45.50	45.50	-16	14,881	-0.11%
2020/11/17	4	45.60	2	45.75	45.55	2	14,877	0.01%
2020/11/13	0	0.00	1	45.20	45.30	-1	14,784	-0.01%
2020/11/12	2	44.80	6	45.20	45.20	-4	14,647	-0.03%
2020/11/11	4	44.89	46	45.05	45.55	-42	14,376	-0.29%
2020/11/10	19	43.69	96	43.51	43.60	-77	13,554	-0.57%
2020/11/09	1	42.55	15	42.61	42.70	-14	13,328	-0.11%
2020/11/06	0.1	41.80	9	41.81	41.95	-8.9	13,253	-0.07%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/04	2	41.65	8	41.41	41.65	-6	13,527	-0.04%
2020/11/03	8	41.48	0	0.00	41.60	8	13,592	0.06%
2020/11/02	0	0.00	4	41.36	41.45	-4	13,664	-0.03%
2020/10/30	4	40.59	3	40.72	40.70	1	13,672	0.01%
2020/10/29	12	40.75	0	0.00	40.75	12	13,549	0.09%
2020/10/28	3	41.17	0	0.00	41.35	3	13,517	0.02%
2020/10/27	49	41.28	0	0.00	41.30	49	13,626	0.36%
2020/10/26	0	0.00	7	41.69	41.70	-7	13,648	-0.05%
2020/10/23	2	41.33	0	0.00	41.40	2	13,717	0.01%
2020/10/21	1	41.40	1	41.60	41.40	0	13,621	0.00%
2020/10/20	1	41.35	0	0.00	41.40	1	13,680	0.01%
2020/10/19	1	41.50	0	0.00	41.45	1	13,652	0.01%
2020/10/16	0	0.00	1	41.40	41.35	-1	13,717	-0.01%
2020/10/15	8	41.46	0	0.00	41.30	8	13,830	0.06%
2020/10/14	0	0.00	1	41.80	41.80	-1	13,725	-0.01%
2020/10/13	0.6	41.50	0	0.00	41.45	0.6	13,582	0.00%
2020/10/12	0	0.00	8	41.45	41.45	-8	13,601	-0.06%
2020/10/08	4	41.06	0	0.00	41.05	4	13,607	0.03%
2020/10/07	1	41.10	0	0.00	41.15	1	13,557	0.01%
2020/10/05	5	41.37	0	0.00	41.20	5	13,460	0.04%
2020/09/25	10	40.85	6	40.93	40.80	4	13,727	0.03%
2020/09/24	13	40.86	4	40.60	40.60	9	13,700	0.07%
2020/09/23	31	41.64	12	41.46	41.75	19	13,275	0.14%
2020/09/22	1	42.00	1	41.90	41.90	0	13,140	0.00%
2020/09/21	3	42.55	0	0.00	42.40	3	13,295	0.02%
2020/09/18	2	43.13	0	0.00	42.85	2	13,252	0.02%
2020/09/17	4	43.24	0	0.00	43.25	4	13,119	0.03%
2020/09/16	1	43.55	25	43.75	43.75	-24	13,096	-0.18%
2020/09/15	0.1	43.65	0	0.00	43.75	0.1	13,018	0.00%
2020/09/14	1	43.50	0	0.00	43.65	1	13,087	0.01%
2020/09/11	100	43.40	26	43.45	43.45	74	13,010	0.57%
2020/09/10	0	0.00	4	42.84	43.05	-4	12,965	-0.03%
2020/09/09	4	41.88	1	42.25	42.25	3	12,854	0.02%
2020/09/07	1	42.25	5	42.30	42.45	-4	12,905	-0.03%
2020/09/04	0	0.00	1	42.20	42.45	-1	13,169	-0.01%
2020/09/02	5	42.20	0	0.00	42.20	5	13,346	0.04%
2020/09/01	0	0.00	1	42.80	42.80	-1	13,346	-0.01%
2020/08/28	15	43.33	1	43.40	43.30	14	13,213	0.11%
2020/08/26	20	43.15	0	0.00	43.40	20	13,235	0.15%
2020/08/25	0	0.00	8	43.25	43.40	-8	13,156	-0.06%
2020/08/21	3	41.53	1	41.70	41.80	2	12,897	0.02%
2020/08/20	22	41.55	0	0.00	41.40	22	12,766	0.17%
2020/08/18	0	0.00	1	42.55	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	1	42.45	42.50	-1	12,560	-0.01%
2020/08/14	1	41.75	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	0.00	1	42.00	42.00	-1	12,658	-0.01%
2020/08/12	13	41.73	0	0.00	41.85	13	12,773	0.10%
2020/08/11	5	42.00	0	0.00	41.75	5	12,660	0.04%
2020/08/06	3	41.55	0	0.00	41.55	3	12,531	0.02%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	0	0.00	2	41.30	41.25	-2	12,627	-0.02%
2020/07/31	20	41.80	0	0.00	41.75	20	12,603	0.16%
2020/07/27	6	41.99	0	0.00	41.80	6	12,746	0.05%
2020/07/24	1	42.00	0	0.00	42.00	1	12,880	0.01%
2020/07/21	1	42.45	1	42.70	42.50	0	12,846	0.00%
2020/07/09	0	0.00	1	43.00	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	2	43.15	43.10	-2	13,617	-0.01%
2020/07/03	0	0.00	3	42.85	42.80	-3	13,867	-0.02%
2020/07/02	0	0.00	6	42.30	42.10	-6	14,007	-0.04%
2020/07/01	1	42.15	0	0.00	42.30	1	14,311	0.01%
2020/06/30	2	43.85	1	43.80	43.90	1	14,307	0.01%
2020/06/23	0	0.00	2	43.80	44.00	-2	14,476	-0.01%
2020/06/16	0	0.00	2	43.70	44.10	-2	15,493	-0.01%
2020/06/12	10	43.10	0	0.00	43.25	10	16,407	0.06%
2020/06/10	0	0.00	161	44.52	44.60	-161	17,044	-0.94%	大賣/鉅額交易
2020/06/09	0	0.00	41	44.05	44.00	-41	17,833	-0.23%
2020/06/08	0	0.00	1	44.00	43.85	-1	18,181	-0.01%
2020/06/04	6	43.65	0.1	43.50	43.55	5.9	18,566	0.03%
2020/06/03	0	0.00	15	43.45	43.55	-15	18,973	-0.08%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	1	42.80	42.50	-1	18,967	-0.01%
2020/05/29	1	41.65	4	42.40	42.40	-3	18,961	-0.02%
2020/05/28	4	41.99	0	0.00	42.05	4	18,742	0.02%
2020/05/26	0	0.00	2	42.33	42.45	-2	18,940	-0.01%
2020/05/25	1	41.70	0	0.00	41.70	1	18,867	0.01%
2020/05/22	1	41.65	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	5	42.75	42.70	-5	18,910	-0.03%
2020/05/20	0	0.00	2	42.25	42.25	-2	18,801	-0.01%
2020/05/19	1	42.00	2	41.95	42.00	-1	18,690	-0.01%
2020/05/18	1	41.05	1	41.20	41.20	0	18,448	0.00%
2020/05/15	0	0.00	2	41.20	41.15	-2	18,430	-0.01%
2020/05/14	1	40.65	0	0.00	40.55	1	18,263	0.01%
2020/05/13	1	40.75	0	0.00	40.95	1	18,156	0.01%
2020/05/12	2	40.88	2	41.18	41.20	0	18,167	0.00%
2020/05/11	0	0.00	1	41.40	41.20	-1	18,225	-0.01%
2020/05/07	19	40.60	0	0.00	40.50	19	18,279	0.10%
2020/05/06	1	40.35	1	40.80	40.55	0	18,315	0.00%
2020/05/04	119	40.69	5	40.75	40.75	114	18,411	0.62%	大買/鉅額交易
2020/04/30	46	41.88	4	41.88	42.30	42	18,225	0.23%
2020/04/29	30	40.65	8	41.05	41.05	22	18,188	0.12%
2020/04/27	0	0.00	4	40.03	40.10	-4	18,723	-0.02%
2020/04/23	0	0.00	2	39.85	39.60	-2	18,723	-0.01%
2020/04/22	2	38.35	4	39.20	39.45	-2	18,721	-0.01%
2020/04/21	12	39.35	0	0.00	39.00	12	18,670	0.06%
2020/04/20	7	40.29	0	0.00	40.10	7	18,566	0.04%
2020/04/17	2	40.70	3	41.20	40.60	-1	18,610	-0.01%
2020/04/16	7	40.29	1	40.30	40.20	6	18,482	0.03%
2020/04/15	1	40.75	1	40.75	41.05	0	18,295	0.00%
2020/04/14	0	0.00	1	40.15	40.65	-1	18,190	-0.01%
2020/04/13	1	39.65	3	39.77	39.50	-2	18,003	-0.01%
2020/04/10	1	39.05	8	39.16	39.20	-7	17,881	-0.04%
2020/04/09	2	38.05	0	0.00	38.20	2	17,767	0.01%
2020/04/08	0	0.00	8	37.93	37.95	-8	17,642	-0.05%
2020/04/07	2	37.25	0	0.00	37.25	2	17,403	0.01%
2020/04/06	10	37.05	3	37.25	37.30	7	17,181	0.04%
2020/04/01	1	37.50	0	0.00	37.40	1	16,908	0.01%
2020/03/31	4	37.71	0	0.00	37.55	4	16,767	0.02%
2020/03/30	3	37.43	1	37.75	37.90	2	16,494	0.01%
2020/03/27	0	0.00	9	38.26	38.30	-9	16,359	-0.06%
2020/03/25	0	0.00	6	37.05	37.10	-6	16,112	-0.04%
2020/03/24	6	36.63	0	0.00	36.25	6	15,922	0.04%
2020/03/20	4	36.44	4	36.65	37.50	0	15,842	0.00%
2020/03/19	4	35.28	13	35.44	34.85	-9	15,428	-0.06%
2020/03/18	5	37.05	6	37.15	36.85	-1	15,332	-0.01%
2020/03/17	4	37.30	6	38.00	37.35	-2	15,127	-0.01%
2020/03/16	1	38.90	0	0.00	38.05	1	14,810	0.01%
2020/03/13	1	39.20	3	38.50	39.65	-2	14,425	-0.01%
2020/03/12	2	41.23	0	0.00	40.50	2	13,472	0.01%
2020/03/10	1	42.30	1	42.95	42.35	0	13,022	0.00%
2020/03/09	9	42.82	1	42.35	42.35	8	12,848	0.06%
2020/03/06	6	44.22	0	0.00	44.20	6	12,372	0.05%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/03/03	3	44.13	0	0.00	44.15	3	12,548	0.02%
2020/03/02	1	43.75	1	44.15	43.95	0	12,678	0.00%
2020/02/27	3	44.50	1	44.40	44.45	2	13,147	0.02%
2020/02/26	5	44.70	0	0.00	44.70	5	13,411	0.04%
2020/02/25	1	44.50	1	44.95	44.95	0	13,301	0.00%
2020/02/24	4	45.13	0	0.00	45.00	4	13,338	0.03%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/19	1	46.25	0	0.00	46.35	1	13,295	0.01%
2020/02/18	0	0.00	1	45.70	46.00	-1	13,310	-0.01%
2020/02/17	3	45.77	1	45.95	45.95	2	13,316	0.02%
2020/02/14	0	0.00	5	46.00	46.15	-5	13,329	-0.04%
2020/02/13	6	46.08	1	46.05	46.05	5	13,428	0.04%
2020/02/12	0	0.00	3	46.55	46.35	-3	13,455	-0.02%
2020/02/11	3	45.82	0	0.00	46.00	3	13,347	0.02%
2020/02/10	1	44.75	1	45.05	45.15	0	13,575	0.00%
2020/02/06	0	0.00	8	45.74	46.00	-8	14,017	-0.06%
2020/02/05	1	44.55	1	45.25	45.40	0	13,961	0.00%
2020/02/04	2	44.13	1	44.90	45.05	1	13,912	0.01%
2020/01/31	0	0.00	4	45.11	45.05	-4	13,806	-0.03%
2020/01/30	10	45.43	1	45.00	45.00	9	13,719	0.07%
2020/01/20	0	0.00	5	47.10	47.10	-5	13,126	-0.04%
2020/01/17	0	0.00	2	47.08	47.15	-2	13,064	-0.02%
2020/01/16	0	0.00	5	46.80	46.90	-5	12,986	-0.04%
2020/01/15	0	0.00	6.1	46.80	46.80	-6.1	12,907	-0.05%
2020/01/14	3	47.00	1	47.05	47.00	2	12,838	0.02%
2020/01/13	5	46.50	4	46.74	46.80	1	12,734	0.01%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/07	0	0.00	1.8	46.17	46.30	-1.8	12,548	-0.01%
2020/01/06	2	46.30	2.4	46.27	46.40	-0.4	12,563	0.00%
2020/01/03	0	0.00	3	46.72	46.75	-3	12,558	-0.02%
2019/12/30	0	0.00	1	46.55	46.70	-1	12,500	-0.01%
2019/12/27	0	0.00	3	46.70	46.75	-3	12,512	-0.02%
2019/12/25	2	46.38	0.6	46.40	46.45	1.4	12,509	0.01%
2019/12/23	1	46.40	1	46.65	46.65	0	12,613	0.00%
2019/12/20	0	0.00	2	46.75	46.75	-2	12,650	-0.02%
2019/12/18	0	0.00	2	46.80	46.75	-2	12,459	-0.02%
2019/12/17	2	46.35	0	0.00	46.50	2	12,454	0.02%
2019/12/16	4	46.60	0	0.00	46.60	4	12,268	0.03%
2019/12/13	3	47.00	2	47.08	47.15	1	12,136	0.01%
2019/12/12	0	0.00	21	46.08	46.05	-21	11,685	-0.18%
2019/12/11	0	0.00	5	46.01	45.95	-5	11,598	-0.04%
2019/12/10	0	0.00	1	45.55	45.55	-1	11,447	-0.01%
2019/12/09	0	0.00	5	45.40	45.45	-5	11,404	-0.04%
2019/12/05	0	0.00	1	45.45	45.50	-1	11,663	-0.01%
2019/12/04	2	44.55	0	0.00	44.80	2	11,452	0.02%
2019/12/02	1	44.65	1	44.80	44.80	0	11,513	0.00%
2019/11/29	5	45.04	5	45.00	44.80	0	11,431	0.00%
2019/11/28	4	45.36	6	45.50	45.40	-2	11,208	-0.02%
2019/11/27	1	45.60	1	46.00	45.85	0	11,107	0.00%
2019/11/26	7	46.21	0	0.00	46.00	7	10,945	0.06%
2019/11/25	0	0.00	4	45.90	46.10	-4	10,286	-0.04%
2019/11/22	0	0.00	3	45.13	45.30	-3	10,034	-0.03%
2019/11/21	3	44.98	0	0.00	45.05	3	10,041	0.03%
2019/11/18	0	0.00	1	45.60	45.60	-1	9,831	-0.01%
2019/11/15	1	45.05	11	45.20	45.30	-10	9,898	-0.10%
2019/11/14	0	0.00	1	45.00	45.10	-1	9,986	-0.01%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	15	45.45	0	0.00	45.55	15	10,259	0.15%
2019/11/08	1	45.45	1	45.55	45.60	0	10,236	0.00%
2019/11/07	0	0.00	4	45.80	45.50	-4	10,148	-0.04%
2019/11/06	9	45.60	6	45.98	45.85	3	9,873	0.03%
2019/11/05	2	44.93	3	45.18	44.95	-1	9,380	-0.01%
2019/10/31	2	44.83	0	0.00	44.55	2	9,553	0.02%
2019/10/29	0	0.00	7	45.31	45.45	-7	9,564	-0.07%
2019/10/28	1	45.50	0	0.00	45.30	1	9,503	0.01%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	1	45.40	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	2.2	45.21	45.30	-2.2	9,504	-0.02%
2019/10/16	0	0.00	30	45.25	45.25	-30	9,499	-0.32%
2019/10/15	0	0.00	1	44.95	44.95	-1	9,492	-0.01%
2019/10/09	1	44.00	1	44.65	43.90	0	9,473	0.00%
2019/10/08	0	0.00	1	44.70	44.30	-1	9,457	-0.01%
2019/10/03	7.5	44.07	0	0.00	44.10	7.5	9,476	0.08%
2019/09/27	1	44.55	0	0.00	44.55	1	9,708	0.01%
2019/09/25	5	44.45	0	0.00	44.40	5	10,268	0.05%
2019/09/23	2	44.85	0	0.00	44.85	2	10,504	0.02%
2019/09/20	0.3	45.10	0	0.00	45.15	0.3	10,806	0.00%
2019/09/18	0	0.00	1	45.55	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	2	45.45	45.55	-2	10,693	-0.02%
2019/09/16	0.1	45.30	4	45.25	45.30	-3.9	10,762	-0.04%
2019/09/12	1	45.05	3	45.05	45.00	-2	10,726	-0.02%
2019/09/10	1	44.80	3	44.98	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	15	44.51	44.55	-15	10,670	-0.14%
2019/09/05	0	0.00	4	43.96	43.95	-4	10,660	-0.04%
2019/08/30	0	0.00	2	43.65	43.65	-2	10,756	-0.02%
2019/08/29	3	43.20	0	0.00	43.15	3	10,797	0.03%
2019/08/28	0	0.00	4	43.63	43.70	-4	10,818	-0.04%
2019/08/27	0	0.00	10	43.35	43.50	-10	10,851	-0.09%
2019/08/20	2	42.95	0	0.00	42.90	2	11,111	0.02%
2019/08/19	0	0.00	2	43.35	43.35	-2	11,128	-0.02%
2019/08/16	0	0.00	2	43.10	43.15	-2	11,048	-0.02%
2019/08/15	3	41.90	10	42.15	41.90	-7	10,942	-0.06%
2019/08/13	1	42.30	2	42.50	42.30	-1	11,116	-0.01%
2019/08/08	2	41.90	0	0.00	41.90	2	11,569	0.02%
2019/08/07	16	41.72	0	0.00	41.65	16	11,618	0.14%
2019/08/05	1	42.10	0	0.00	42.00	1	11,942	0.01%
2019/08/02	2	42.45	0	0.00	42.35	2	11,942	0.02%
2019/08/01	4	42.89	0	0.00	42.90	4	12,024	0.03%
2019/07/31	2	43.23	0	0.00	43.20	2	12,042	0.02%
2019/07/29	1	43.40	0	0.00	43.55	1	12,158	0.01%
2019/07/25	1	43.45	1	43.90	43.90	0	12,432	0.00%
2019/07/19	1	43.50	0	0.00	43.50	1	12,593	0.01%
2019/07/18	1	43.40	1	43.45	43.45	0	12,590	0.00%
2019/07/17	7	43.56	0	0.00	43.50	7	12,580	0.06%
2019/07/15	2	43.83	0	0.00	43.85	2	12,428	0.02%
2019/07/12	1	44.05	0	0.00	43.95	1	12,723	0.01%
2019/07/09	1	44.05	2.2	44.08	44.05	-1.2	13,055	-0.01%
2019/07/08	0	0.00	1	44.25	44.20	-1	13,061	-0.01%
2019/07/05	3	44.23	0	0.00	44.30	3	13,178	0.02%
2019/07/04	0	0.00	45	44.50	44.35	-45	13,236	-0.34%
2019/07/03	0	0.00	10	46.05	46.10	-10	13,177	-0.08%
2019/07/02	0	0.00	7	46.31	46.25	-7	13,031	-0.05%
2019/06/28	0	0.00	3	46.03	45.85	-3	12,611	-0.02%
2019/06/27	0	0.00	4	45.71	45.80	-4	12,572	-0.03%
2019/06/25	0	0.00	2	45.00	44.90	-2	12,469	-0.02%
2019/06/20	0	0.00	6	44.70	44.65	-6	12,612	-0.05%
2019/06/19	1	44.55	8	44.60	44.80	-7	12,755	-0.05%
2019/06/18	0	0.00	1	44.40	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	1	44.15	44.10	-1	12,868	-0.01%
2019/06/13	1	43.60	0	0.00	43.65	1	13,170	0.01%
2019/06/10	0	0.00	1	43.70	44.15	-1	13,370	-0.01%
2019/06/05	6	43.19	4	43.20	43.10	2	13,478	0.01%
2019/06/03	2	43.05	4	43.23	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	11	42.99	43.25	-11	13,432	-0.08%
2019/05/30	0	0.00	3	42.57	42.60	-3	13,379	-0.02%
2019/05/29	0	0.00	3	42.30	42.45	-3	13,576	-0.02%
2019/05/28	2	42.18	3	42.35	42.30	-1	13,740	-0.01%
2019/05/27	2	42.05	0	0.00	42.30	2	13,665	0.01%
2019/05/24	31	42.27	0	0.00	42.00	31	13,806	0.22%
2019/05/23	2	42.40	0	0.00	42.50	2	13,755	0.01%
2019/05/22	4	42.40	2	42.50	42.50	2	13,835	0.01%
2019/05/21	1	42.65	2	42.95	43.05	-1	13,864	-0.01%
2019/05/17	2	41.85	0	0.00	41.90	2	13,636	0.01%
2019/05/16	14	42.39	3	42.00	42.00	11	13,498	0.08%
2019/05/15	4	43.33	2	43.40	43.25	2	13,362	0.01%
2019/05/14	15	43.00	0	0.00	43.15	15	13,373	0.11%
2019/05/13	6	44.09	0	0.00	43.80	6	13,270	0.05%
2019/05/10	0	0.00	2	44.70	44.60	-2	13,345	-0.01%
2019/05/09	5	44.60	0	0.00	44.60	5	13,436	0.04%
2019/05/08	6	45.14	0	0.00	45.05	6	13,438	0.04%
2019/05/07	11	45.63	1	45.40	45.40	10	13,491	0.07%
2019/05/06	4	45.53	0	0.00	45.60	4	13,686	0.03%
2019/05/03	6	46.18	0	0.00	46.15	6	13,628	0.04%
2019/05/02	0	0.00	5	46.25	46.40	-5	13,506	-0.04%
2019/04/30	0	0.00	2	45.80	45.60	-2	13,422	-0.01%
2019/04/26	0	0.00	2	45.50	45.50	-2	13,449	-0.01%
2019/04/24	5	45.30	0	0.00	45.40	5	13,919	0.04%
2019/04/23	0	0.00	1	45.35	45.35	-1	14,182	-0.01%
2019/04/19	2	45.18	0	0.00	45.20	2	14,744	0.01%
2019/04/18	8	44.84	6	45.00	45.00	2	14,768	0.01%
2019/04/16	6	45.29	0	0.00	45.30	6	14,477	0.04%
2019/04/12	1	45.70	0	0.00	45.70	1	14,335	0.01%
2019/04/11	1	45.55	1	46.00	45.55	0	14,325	0.00%
2019/04/10	1	45.50	0	0.00	45.50	1	14,249	0.01%
2019/04/09	0	0.00	2	45.75	45.75	-2	14,189	-0.01%
2019/04/08	4	45.43	0	0.00	45.35	4	14,074	0.03%
2019/04/02	2	45.93	2	45.90	46.00	0	13,773	0.00%
2019/04/01	4	45.73	0	0.00	45.60	4	13,728	0.03%
2019/03/29	0	0.00	2	45.48	46.00	-2	13,562	-0.01%
2019/03/28	4	44.86	1	45.10	45.10	3	13,404	0.02%
2019/03/27	4	44.99	0	0.00	44.95	4	13,331	0.03%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/22	2	46.63	1	46.95	46.40	1	13,166	0.01%
2019/03/20	5	46.90	1	47.30	47.15	4	13,050	0.03%
2019/03/19	0	0.00	6	46.58	46.95	-6	12,850	-0.05%
2019/03/18	2	45.78	0	0.00	46.00	2	12,664	0.02%
2019/03/14	2	45.10	0	0.00	45.25	2	12,452	0.02%
2019/03/13	1	45.30	3	45.23	45.25	-2	12,434	-0.02%
2019/03/12	0	0.00	3	45.08	45.00	-3	12,423	-0.02%
2019/03/11	4	44.59	0	0.00	44.50	4	12,436	0.03%
2019/03/08	14	44.74	0	0.00	44.70	14	12,490	0.11%
2019/03/07	8	45.09	0	0.00	45.10	8	12,623	0.06%
2019/03/05	1	45.10	1	45.20	45.10	0	12,846	0.00%
2019/03/04	3	44.67	2	45.00	45.15	1	12,921	0.01%
2019/02/27	1	45.30	2	45.50	45.50	-1	12,758	-0.01%
2019/02/25	1	45.10	3	45.17	45.30	-2	12,239	-0.02%
2019/02/21	3	45.00	0	0.00	45.10	3	12,083	0.02%
2019/02/20	1	45.05	0	0.00	45.05	1	12,003	0.01%
2019/02/19	2	44.85	0	0.00	44.85	2	11,846	0.02%
2019/02/18	1	44.70	0	0.00	44.75	1	11,801	0.01%
2019/02/15	10	44.60	2	44.40	44.40	8	11,767	0.07%
2019/02/13	0	0.00	3	44.57	44.60	-3	11,458	-0.03%
2019/02/12	3	44.15	0	0.00	44.30	3	11,447	0.03%
2019/02/11	6	44.34	1	44.15	44.15	5	11,317	0.04%
2019/01/28	0	0.00	2	44.60	44.60	-2	10,954	-0.02%
2019/01/25	1	44.00	0	0.00	44.00	1	10,827	0.01%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	3	44.27	0	0.00	44.25	3	10,710	0.03%
2019/01/21	1	44.20	1	44.30	44.30	0	10,736	0.00%
2019/01/18	2	43.85	2	44.15	44.15	0	10,904	0.00%
2019/01/16	4	44.09	3	44.00	44.00	1	10,922	0.01%
2019/01/15	3	44.70	3	44.55	44.60	0	10,614	0.00%
2019/01/14	4	45.00	0	0.00	45.00	4	10,342	0.04%
2019/01/11	5	46.21	0	0.00	45.95	5	10,140	0.05%
2019/01/09	0	0.00	4	46.84	47.05	-4	10,011	-0.04%
2019/01/08	0	0.00	1	45.70	45.70	-1	9,975	-0.01%
2019/01/04	3	45.20	2	45.68	45.30	1	10,445	0.01%
2019/01/03	1	45.85	0	0.00	45.80	1	10,903	0.01%
2019/01/02	3	46.50	0	0.00	46.10	3	11,063	0.03%
2018/12/27	2	46.90	0	0.00	46.95	2	11,424	0.02%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	3	46.60	2	46.85	46.85	1	11,927	0.01%
2018/12/19	46	47.15	1	47.30	47.30	45	12,580	0.36%
2018/12/18	11	47.16	0	0.00	47.05	11	12,666	0.09%
2018/12/17	0	0.00	2	47.65	47.75	-2	12,959	-0.02%
2018/12/11	2	47.25	4	47.29	47.25	-2	13,061	-0.02%
2018/12/10	5	47.50	0	0.00	47.50	5	12,977	0.04%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/06	10	48.00	0	0.00	48.00	10	12,897	0.08%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/11/29	1	48.85	0	0.00	48.60	1	12,537	0.01%
2018/11/26	0	0.00	1	50.00	49.90	-1	12,278	-0.01%
2018/11/14	0	0.00	1.5	51.10	51.20	-1.5	12,470	-0.01%
2018/11/09	0	0.00	118	50.80	51.10	-118	12,793	-0.92%	大賣/鉅額交易
2018/11/02	2	48.15	2	48.90	48.90	0	12,682	0.00%
2018/11/01	2	47.95	0	0.00	48.30	2	12,704	0.02%
2018/10/31	6	48.01	5	48.45	48.45	1	12,664	0.01%
2018/10/26	1	47.15	0	0.00	47.10	1	12,485	0.01%
2018/10/19	0	0.00	4	49.70	50.20	-4	12,270	-0.03%
2018/10/18	0	0.00	6	50.00	49.60	-6	12,235	-0.05%
2018/10/12	2	49.20	0	0.00	50.10	2	12,013	0.02%
2018/10/11	3	49.93	0	0.00	49.65	3	11,865	0.03%
2018/10/05	1	50.90	0	0.00	50.90	1	11,086	0.01%
2018/10/01	0	0.00	1	52.40	52.50	-1	10,512	-0.01%
2018/09/28	3	51.80	0	0.00	51.80	3	10,484	0.03%
2018/09/27	0	0.00	1	51.70	51.90	-1	10,330	-0.01%
2018/09/26	0	0.00	1	51.20	51.00	-1	10,162	-0.01%
2018/09/19	1	50.10	1	50.30	50.30	0	9,754	0.00%
2018/09/18	0	0.00	1	50.00	50.00	-1	9,957	-0.01%
2018/09/17	1	50.20	0	0.00	50.00	1	10,140	0.01%
2018/09/11	2	49.53	0	0.00	49.80	2	11,015	0.02%
2018/09/07	1	49.55	0	0.00	49.50	1	11,443	0.01%
2018/09/06	1	50.10	2	50.10	50.10	-1	11,466	-0.01%
2018/09/05	1	50.40	0	0.00	50.20	1	11,510	0.01%
2018/09/03	0	0.00	2	50.60	50.60	-2	11,551	-0.02%
2018/08/31	1	50.40	1	50.80	50.90	0	11,622	0.00%
2018/08/30	2	50.65	0	0.00	50.50	2	11,622	0.02%
2018/08/29	0	0.00	1	50.90	50.90	-1	11,686	-0.01%
2018/08/28	0	0.00	3	50.80	50.80	-3	11,740	-0.03%
2018/08/27	1	50.70	7	50.69	50.70	-6	11,774	-0.05%
2018/08/24	3	49.75	0	0.00	49.85	3	11,640	0.03%
2018/08/23	1	49.95	0	0.00	50.10	1	11,918	0.01%
2018/08/22	1	49.95	1	50.10	50.10	0	12,211	0.00%
2018/08/13	2	50.00	3	50.13	50.10	-1	12,264	-0.01%
2018/08/06	0	0.00	1	50.80	50.40	-1	12,831	-0.01%
2018/08/01	1	50.80	2	51.00	51.00	-1	13,112	-0.01%
2018/07/30	0	0.00	2	50.40	50.40	-2	12,966	-0.02%
2018/07/27	3	50.07	0	0.00	50.20	3	13,116	0.02%
2018/07/26	2	50.13	1	50.30	50.30	1	13,168	0.01%
2018/07/24	11	50.37	3	50.33	50.30	8	13,149	0.06%
2018/07/17	1	50.60	1	50.90	50.80	0	13,139	0.00%
2018/07/09	1	50.20	0	0.00	50.10	1	13,363	0.01%
2018/07/05	1	49.75	1	49.80	49.80	0	13,409	0.00%
2018/07/04	0	0.00	3	49.97	50.00	-3	13,615	-0.02%
2018/07/03	2	50.35	2	50.00	50.00	0	13,638	0.00%
2018/06/28	1	50.40	0	0.00	50.50	1	13,314	0.01%
2018/06/27	4	50.83	3	50.50	50.50	1	13,279	0.01%
2018/06/25	15	53.43	3	53.40	53.20	12	12,832	0.09%
2018/06/22	118	53.70	0	0.00	53.70	118	12,586	0.94%	大買/鉅額交易
2018/06/21	0	0.00	1	54.20	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	10	53.50	53.70	-10	12,714	-0.08%
2018/06/19	12	52.90	1	53.60	53.00	11	12,672	0.09%
2018/06/14	10	53.00	0	0.00	52.90	10	12,213	0.08%
2018/06/07	0	0.00	1	54.00	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	1	53.40	53.30	-1	12,473	-0.01%
2018/06/05	0	0.00	4	53.00	53.00	-4	12,369	-0.03%
2018/06/04	0	0.00	1	52.20	52.80	-1	12,333	-0.01%
2018/05/31	1	51.60	1	51.90	52.10	0	12,376	0.00%
2018/05/30	26	51.60	0	0.00	51.20	26	12,242	0.21%
2018/05/25	10	53.10	0	0.00	53.10	10	12,581	0.08%
2018/05/24	2	53.10	0	0.00	53.50	2	12,646	0.02%
2018/05/22	0	0.00	3	53.53	53.70	-3	12,665	-0.02%
2018/05/21	10	52.90	0	0.00	53.20	10	12,638	0.08%
2018/05/18	0	0.00	52	52.90	52.90	-52	12,560	-0.41%
2018/05/16	0	0.00	2	51.95	52.20	-2	12,388	-0.02%
2018/05/15	1	51.60	1	52.10	51.20	0	12,430	0.00%
2018/05/11	0	0.00	5	51.52	51.80	-5	12,840	-0.04%
2018/05/09	0	0.00	3	50.80	50.70	-3	12,756	-0.02%
2018/05/08	0	0.00	2	50.50	50.70	-2	12,895	-0.02%
2018/05/04	22	50.21	2	50.10	50.10	20	12,970	0.15%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/23	10	50.20	1	50.20	50.20	9	13,527	0.07%
2018/04/20	1	50.20	1	50.40	50.40	0	13,801	0.00%
2018/04/19	0	0.00	1	50.60	50.60	-1	14,009	-0.01%
2018/04/17	4	50.11	3	49.95	49.95	1	14,128	0.01%
2018/04/16	3	50.67	1	50.60	50.60	2	14,244	0.01%
2018/04/13	0	0.00	1	51.10	51.20	-1	14,345	-0.01%
2018/04/11	1	51.10	0	0.00	51.00	1	14,669	0.01%
2018/04/10	2	50.10	2	50.80	51.00	0	14,659	0.00%
2018/04/09	1	50.00	0	0.00	50.30	1	14,670	0.01%
2018/04/03	0	0.00	1	49.90	49.90	-1	14,590	-0.01%
2018/04/02	1	50.10	1	50.10	50.10	0	14,519	0.00%
2018/03/31	0	0.00	1	50.20	50.20	-1	14,579	-0.01%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/29	1	50.20	1	50.10	50.10	0	14,706	0.00%
2018/03/28	2	50.15	0	0.00	50.30	2	14,603	0.01%
2018/03/27	1	50.50	0	0.00	50.70	1	14,619	0.01%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	6	50.38	0	0.00	50.30	6	14,657	0.04%
2018/03/22	1	51.50	13	51.88	51.80	-12	14,418	-0.08%
2018/03/20	2	51.20	0	0.00	51.70	2	14,382	0.01%
2018/03/19	1	51.40	1	51.60	51.60	0	14,353	0.00%
2018/03/16	1	50.90	2	51.40	51.70	-1	14,383	-0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	1	51.20	0	0.00	51.60	1	14,138	0.01%
2018/03/13	1	51.40	0	0.00	51.60	1	14,188	0.01%
2018/03/12	10	52.00	4	51.78	51.80	6	14,194	0.04%
2018/03/09	2	50.40	0	0.00	50.50	2	14,081	0.01%
2018/03/07	0	0.00	1	50.60	50.30	-1	14,758	-0.01%
2018/03/05	4	50.58	0	0.00	50.10	4	15,600	0.03%
2018/03/02	14	51.02	0	0.00	50.80	14	15,494	0.09%
2018/02/27	7	52.37	0	0.00	52.20	7	15,405	0.05%
2018/02/26	0	0.00	1	52.00	52.20	-1	15,360	-0.01%
2018/02/22	2	51.20	2	51.75	51.80	0	16,252	0.00%
2018/02/21	0	0.00	1	51.90	51.90	-1	16,922	-0.01%
2018/02/12	1	51.00	0	0.00	51.00	1	16,782	0.01%
2018/02/08	0	0.00	1.6	50.78	50.60	-1.6	16,607	-0.01%
2018/02/07	1	50.60	1	50.20	50.20	0	16,574	0.00%
2018/02/06	4	49.80	2	49.25	49.20	2	16,301	0.01%
2018/02/05	12	52.00	1	52.00	52.10	11	15,858	0.07%
2018/02/02	2	53.30	1	53.40	53.40	1	15,666	0.01%
2018/01/30	12	53.22	2	53.10	53.10	10	15,396	0.06%
2018/01/29	0	0.00	2	53.85	54.00	-2	15,380	-0.01%
2018/01/26	1	52.80	1	53.10	53.20	0	15,407	0.00%
2018/01/25	0	0.00	4	52.88	53.40	-4	15,563	-0.03%
2018/01/24	15	52.83	13	52.72	52.80	2	15,373	0.01%
2018/01/22	1	53.50	1	54.10	54.10	0	15,357	0.00%
2018/01/19	3	53.50	2	53.90	53.90	1	15,384	0.01%
2018/01/18	21	53.91	0	0.00	53.80	21	15,268	0.14%
2018/01/17	1	54.10	0	0.00	54.20	1	15,074	0.01%
2018/01/16	1	55.00	16	54.72	54.80	-15	14,907	-0.10%
2018/01/15	0	0.00	4	54.10	54.10	-4	14,546	-0.03%
2018/01/10	1	52.90	0	0.00	53.00	1	14,236	0.01%
2018/01/08	0	0.00	20	52.50	52.50	-20	13,984	-0.14%
2018/01/05	0	0.00	177	52.08	52.20	-177	13,900	-1.27%	大賣/鉅額交易
2018/01/04	0	0.00	1	51.50	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	111	51.40	51.50	-111	13,865	-0.80%	大賣/鉅額交易